住友電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,890 | 3,898 | 3,837 | 3,877 | -86 | -2.2% | 3,535,700 |
| 2025/08/19 | 4,028 | 4,031 | 3,927 | 3,963 | -74 | -1.8% | 3,497,500 |
| 2025/08/18 | 4,040 | 4,089 | 4,015 | 4,037 | -13 | -0.3% | 2,586,100 |
| 2025/08/15 | 3,950 | 4,070 | 3,916 | 4,050 | +116 | +2.9% | 3,792,000 |
| 2025/08/14 | 3,980 | 3,980 | 3,901 | 3,934 | -91 | -2.3% | 3,278,300 |
| 2025/08/13 | 3,990 | 4,025 | 3,933 | 4,025 | +73 | +1.8% | 4,381,400 |
| 2025/08/12 | 3,997 | 4,045 | 3,952 | 3,952 | +24 | +0.6% | 4,353,600 |
| 2025/08/08 | 3,949 | 3,986 | 3,916 | 3,928 | -45 | -1.1% | 5,171,600 |
| 2025/08/07 | 3,971 | 4,008 | 3,901 | 3,973 | -12 | -0.3% | 5,054,700 |
| 2025/08/06 | 3,899 | 3,985 | 3,856 | 3,985 | +67 | +1.7% | 4,644,100 |
| 2025/08/05 | 3,828 | 3,955 | 3,809 | 3,918 | +183 | +4.9% | 6,741,000 |
| 2025/08/04 | 3,588 | 3,747 | 3,567 | 3,735 | -6 | -0.2% | 5,165,300 |
| 2025/08/01 | 3,760 | 3,864 | 3,715 | 3,741 | -17 | -0.5% | 10,123,400 |
| 2025/07/31 | 3,611 | 3,865 | 3,610 | 3,758 | +154 | +4.3% | 10,306,000 |
| 2025/07/30 | 3,570 | 3,673 | 3,560 | 3,604 | +95 | +2.7% | 5,826,600 |
| 2025/07/29 | 3,480 | 3,510 | 3,461 | 3,509 | +6 | +0.2% | 2,285,600 |
| 2025/07/28 | 3,585 | 3,586 | 3,503 | 3,503 | -44 | -1.2% | 2,384,200 |
| 2025/07/25 | 3,570 | 3,576 | 3,531 | 3,547 | -23 | -0.6% | 2,742,100 |
| 2025/07/24 | 3,552 | 3,594 | 3,532 | 3,570 | +110 | +3.2% | 3,968,900 |
| 2025/07/23 | 3,479 | 3,528 | 3,426 | 3,460 | +99 | +2.9% | 5,141,000 |
| 2025/07/22 | 3,350 | 3,436 | 3,343 | 3,361 | +27 | +0.8% | 3,273,000 |
| 2025/07/18 | 3,339 | 3,363 | 3,300 | 3,334 | +8 | +0.2% | 3,909,500 |
| 2025/07/17 | 3,233 | 3,327 | 3,211 | 3,326 | +63 | +1.9% | 2,799,800 |
| 2025/07/16 | 3,241 | 3,274 | 3,227 | 3,263 | -8 | -0.2% | 2,249,300 |
| 2025/07/15 | 3,221 | 3,272 | 3,196 | 3,271 | +101 | +3.2% | 2,850,500 |
| 2025/07/14 | 3,163 | 3,176 | 3,132 | 3,170 | +4 | +0.1% | 2,000,600 |
| 2025/07/11 | 3,230 | 3,235 | 3,151 | 3,166 | -47 | -1.5% | 3,191,600 |
| 2025/07/10 | 3,223 | 3,249 | 3,199 | 3,213 | +4 | +0.1% | 3,845,000 |
| 2025/07/09 | 3,282 | 3,289 | 3,164 | 3,209 | -57 | -1.7% | 4,397,200 |
| 2025/07/08 | 3,100 | 3,284 | 3,100 | 3,266 | +241 | +8% | 7,728,200 |
| 2025/07/07 | 3,078 | 3,080 | 3,011 | 3,025 | -85 | -2.7% | 1,621,300 |
| 2025/07/04 | 3,160 | 3,197 | 3,083 | 3,110 | +12 | +0.4% | 2,182,000 |
| 2025/07/03 | 3,035 | 3,107 | 3,021 | 3,098 | +41 | +1.3% | 3,037,200 |
| 2025/07/02 | 3,057 | 3,096 | 3,010 | 3,057 | -64 | -2.1% | 3,198,900 |
| 2025/07/01 | 3,084 | 3,140 | 3,060 | 3,121 | +26 | +0.8% | 2,804,200 |
| 2025/06/30 | 3,166 | 3,167 | 3,087 | 3,095 | -18 | -0.6% | 3,571,700 |
| 2025/06/27 | 3,080 | 3,148 | 3,068 | 3,113 | +85 | +2.8% | 4,319,600 |
| 2025/06/26 | 2,930 | 3,060 | 2,928 | 3,028 | +101.5 | +3.5% | 4,353,000 |
| 2025/06/25 | 2,930 | 2,949.5 | 2,878.5 | 2,926.5 | +23.5 | +0.8% | 2,233,900 |
| 2025/06/24 | 2,847 | 2,919 | 2,845 | 2,903 | +85 | +3% | 2,402,000 |
| 2025/06/23 | 2,850 | 2,859 | 2,788 | 2,818 | -44 | -1.5% | 1,668,800 |
| 2025/06/20 | 2,886 | 2,896 | 2,862 | 2,862 | -47.5 | -1.6% | 5,254,000 |
| 2025/06/19 | 2,901 | 2,913.5 | 2,883 | 2,909.5 | -18 | -0.6% | 1,648,100 |
| 2025/06/18 | 2,925 | 2,935.5 | 2,890 | 2,927.5 | +8 | +0.3% | 2,326,800 |
| 2025/06/17 | 2,869.5 | 2,919.5 | 2,866.5 | 2,919.5 | +53.5 | +1.9% | 2,536,100 |
| 2025/06/16 | 2,819 | 2,894.5 | 2,809 | 2,866 | +61 | +2.2% | 3,110,400 |
| 2025/06/13 | 2,826.5 | 2,858.5 | 2,792 | 2,805 | -71.5 | -2.5% | 3,852,200 |
| 2025/06/12 | 2,924 | 2,932 | 2,871 | 2,876.5 | -43 | -1.5% | 3,196,600 |
| 2025/06/11 | 2,990 | 3,006 | 2,908 | 2,919.5 | -77 | -2.6% | 3,936,400 |
| 2025/06/10 | 3,020 | 3,030 | 2,986.5 | 2,996.5 | -20.5 | -0.7% | 2,292,800 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「住友電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友電 | 387,700円 | -1.7% | -1.8% | 2.58% | 14.75倍 | 1.32倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| フジクラ | 1,133,000円 | +1.7% | +7.8% | 1.32% | 30.35倍 | 7.67倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 372,600円 | -5.0% | +225.0% | 3.52% | 16.55倍 | 0.55倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| ＪＸ金属 | 109,300円 | +6.3% | -3.2% | 1.65% | 14.48倍 | 1.65倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 835,400円 | -0.2% | +7.1% | 1.44% | 16.35倍 | 1.72倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
